Mayinglong Pharmaceutical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.570	21.610	21.230	21.500	21.211	3,579,200
2022-07-29	22.110	22.150	21.520	21.560	21.271	3,789,086
2022-07-28	22.160	22.280	21.850	22.110	21.813	4,324,148
2022-07-27	22.630	22.730	22.200	22.300	21.655	3,544,813
2022-07-26	22.540	22.660	22.300	22.630	21.976	2,448,572
2022-07-25	22.540	22.780	22.400	22.530	21.879	3,494,492
2022-07-22	22.930	23.190	22.260	22.500	21.850	4,971,105
2022-07-21	23.270	23.430	22.920	22.930	22.267	5,914,460
2022-07-20	22.780	23.200	22.500	23.100	22.432	7,146,080
2022-07-19	21.480	22.880	21.460	22.780	22.121	10,975,232
2022-07-18	21.200	21.550	20.910	21.480	20.859	4,233,430
2022-07-15	21.400	21.850	21.000	21.180	20.568	5,623,170
2022-07-14	21.580	21.790	21.430	21.470	20.849	3,538,589
2022-07-13	21.850	21.930	21.450	21.570	20.946	3,345,976
2022-07-12	22.350	22.360	21.730	21.760	21.131	4,166,700
2022-07-11	22.520	22.690	22.130	22.280	21.636	3,035,499
2022-07-08	22.280	22.720	22.160	22.520	21.869	4,367,650
2022-07-07	22.490	22.760	22.130	22.150	21.510	6,285,311
2022-07-06	23.250	23.280	22.440	22.640	21.986	5,113,983
2022-07-05	23.300	23.390	22.860	23.260	22.588	6,249,197
2022-07-04	22.970	23.400	22.910	23.390	22.714	6,044,813
2022-07-01	23.300	23.430	22.880	23.050	22.384	4,102,217
2022-06-30	22.740	23.440	22.700	23.300	22.626	6,847,869
2022-06-29	22.900	23.360	22.700	22.820	22.160	6,887,210
2022-06-28	22.520	23.000	22.450	22.950	22.287	4,855,675
2022-06-27	22.780	23.200	22.600	22.680	22.024	4,396,774
2022-06-24	22.460	22.830	22.370	22.580	21.927	3,525,531
2022-06-23	22.420	22.650	22.090	22.470	21.820	5,469,789
2022-06-22	22.810	23.000	22.400	22.450	21.801	5,499,776
2022-06-21	22.700	23.280	22.500	22.810	22.151	6,821,316
2022-06-20	22.990	22.990	22.490	22.700	22.044	5,656,570
2022-06-17	22.370	22.650	22.200	22.590	21.937	5,494,180
2022-06-16	22.100	22.830	22.100	22.420	21.772	8,084,688
2022-06-15	21.770	22.380	21.770	22.100	21.461	7,918,630
2022-06-14	21.580	21.700	21.040	21.690	21.063	5,047,832
2022-06-13	21.510	21.820	21.370	21.730	21.102	3,853,392
2022-06-10	21.550	21.800	21.380	21.660	21.034	4,202,224
2022-06-09	21.760	21.850	21.400	21.680	21.053	6,176,677
2022-06-08	22.060	22.110	21.540	21.730	21.102	9,258,503
2022-06-07	21.520	22.210	21.330	22.180	21.539	8,449,797
2022-06-06	20.920	21.460	20.840	21.440	20.820	5,391,015
2022-06-02	20.980	21.080	20.740	20.920	20.315	2,759,980
2022-06-01	20.990	21.180	20.800	20.970	20.364	3,717,287
2022-05-31	20.430	21.040	20.310	20.940	20.335	4,809,188
2022-05-30	20.340	20.530	20.200	20.530	19.937	4,041,778
2022-05-27	20.570	20.750	20.130	20.300	19.713	5,850,794
2022-05-26	20.350	20.680	20.190	20.460	19.869	3,545,078
2022-05-25	20.130	20.410	20.050	20.410	19.820	3,172,148
2022-05-24	21.100	21.130	20.010	20.020	19.441	7,324,688
2022-05-23	21.100	21.300	20.990	21.050	20.441	4,198,184
2022-05-20	20.860	21.220	20.810	21.050	20.441	3,009,349
2022-05-19	20.590	20.840	20.370	20.810	20.208	3,229,559
2022-05-18	20.910	21.190	20.820	20.830	20.228	2,746,780
2022-05-17	21.100	21.230	20.760	20.990	20.383	3,757,058
2022-05-16	21.210	21.510	21.140	21.270	20.655	4,399,958
2022-05-13	20.950	21.490	20.790	21.060	20.451	4,485,800
2022-05-12	20.820	21.080	20.600	20.870	20.267	5,327,072
2022-05-11	20.870	21.460	20.750	20.820	20.218	6,680,595
2022-05-10	20.410	20.950	20.350	20.820	20.218	5,545,200
2022-05-09	20.520	20.850	20.320	20.690	20.092	6,543,693

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.3500 CNY
2022-07-28	0.3500 CNY
2021-07-15	0.3000 CNY
2020-07-30	0.2600 CNY
2019-07-26	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.